Altria Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	58.270	58.270	56.520	56.950	51.599	16,278,630
2025-05-09	60.120	60.160	59.360	59.430	53.846	5,747,703
2025-05-08	60.480	60.980	60.090	60.400	54.725	7,904,387
2025-05-07	60.530	61.260	60.370	60.910	55.187	9,190,293
2025-05-06	59.920	60.615	59.850	60.480	54.797	6,527,440
2025-05-05	59.760	60.047	59.123	59.870	54.244	6,655,993
2025-05-02	59.360	59.720	59.050	59.610	54.009	7,027,455
2025-05-01	58.920	59.555	58.610	59.310	53.737	9,436,834
2025-04-30	59.120	59.660	58.580	59.150	53.592	13,422,330
2025-04-29	57.000	59.435	56.810	58.770	53.248	12,724,160
2025-04-28	58.250	58.780	57.870	58.190	52.722	8,849,756
2025-04-25	58.750	58.930	57.953	58.260	52.786	5,680,267
2025-04-24	58.490	58.780	58.230	58.710	53.193	6,053,698
2025-04-23	58.530	58.930	57.950	58.560	53.058	8,942,486
2025-04-22	57.800	59.000	57.780	58.820	53.293	9,475,178
2025-04-21	58.300	58.450	57.020	57.630	52.215	6,727,895
2025-04-17	57.480	58.515	57.440	58.160	52.695	8,765,656
2025-04-16	57.990	58.185	57.060	57.270	51.889	8,526,121
2025-04-15	57.650	57.900	57.170	57.520	52.115	6,384,039
2025-04-14	56.790	57.510	56.430	57.130	51.762	9,782,597
2025-04-11	56.560	56.940	55.926	56.650	51.327	9,760,322
2025-04-10	56.530	56.770	55.510	56.380	51.082	13,148,020
2025-04-09	55.010	57.150	54.940	56.360	51.064	15,940,620
2025-04-08	56.440	56.970	55.075	55.560	50.339	12,315,630
2025-04-07	53.000	56.170	52.820	55.660	50.430	16,833,090
2025-04-04	57.645	58.830	55.810	56.070	50.802	16,333,000
2025-04-03	58.000	59.240	57.770	57.890	52.451	14,319,780
2025-04-02	58.780	58.920	55.710	57.120	51.753	20,160,971
2025-04-01	59.910	60.095	58.500	58.790	53.266	19,150,211
2025-03-31	58.450	60.180	58.450	60.020	54.380	17,337,289
2025-03-28	58.500	58.560	57.760	58.150	52.686	10,396,620
2025-03-27	57.860	58.480	57.860	58.300	52.822	8,520,129
2025-03-26	56.680	57.925	56.680	57.750	52.324	9,462,688
2025-03-25	56.500	56.785	56.230	56.710	51.381	10,378,330
2025-03-24	57.570	57.870	57.390	57.650	51.309	11,954,810
2025-03-21	58.130	58.130	57.070	57.600	51.264	33,837,070
2025-03-20	57.980	58.210	57.750	58.090	51.701	7,209,443
2025-03-19	58.280	58.400	57.590	57.950	51.576	8,505,018
2025-03-18	58.900	59.250	58.300	58.340	51.923	8,524,430
2025-03-17	59.080	59.320	58.695	58.900	52.421	8,567,849
2025-03-14	58.150	59.105	58.150	58.910	52.430	8,370,834
2025-03-13	58.120	58.870	58.010	58.550	52.110	8,911,652
2025-03-12	57.860	58.070	57.310	57.810	51.451	8,390,425
2025-03-11	58.800	58.900	57.870	58.150	51.754	12,040,060
2025-03-10	58.000	59.670	57.990	58.990	52.502	16,149,950
2025-03-07	56.850	58.548	56.800	57.790	51.434	12,645,220
2025-03-06	56.100	57.221	55.526	57.010	50.739	9,487,743
2025-03-05	56.150	56.600	55.790	55.950	49.796	7,413,221
2025-03-04	57.820	58.590	56.260	56.300	50.107	16,801,930
2025-03-03	55.800	57.490	55.790	57.310	51.006	10,433,760
2025-02-28	55.550	56.090	55.270	55.850	49.707	9,822,161
2025-02-27	54.750	55.300	54.570	55.080	49.022	6,354,212
2025-02-26	55.770	56.070	54.670	54.850	48.817	7,723,345
2025-02-25	55.360	56.590	55.360	56.000	49.840	12,158,620
2025-02-24	55.170	55.730	54.810	55.250	49.173	11,372,980
2025-02-21	54.330	55.285	54.310	55.050	48.995	8,820,194
2025-02-20	53.050	54.410	53.000	54.330	48.354	6,734,307
2025-02-19	53.040	53.750	52.460	53.340	47.473	6,780,730
2025-02-18	53.290	53.300	52.530	52.750	46.948	8,266,730
2025-02-14	53.570	53.850	53.280	53.290	47.428	4,564,908

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-04-11	3:1

Dividends

Ex-date	Amount
2026-09-15	1.1100 USD
2026-06-15	1.0600 USD
2026-03-25	1.0600 USD
2025-12-26	1.0600 USD
2025-09-15	1.0600 USD
2025-06-16	1.0200 USD
2025-03-25	1.0200 USD
2024-12-26	1.0200 USD
2024-09-16	1.0200 USD
2024-06-14	0.9800 USD
2024-03-22	0.9800 USD
2023-12-20	0.9800 USD
2023-09-14	0.9800 USD
2023-06-14	0.9400 USD
2023-03-23	0.9400 USD
2022-12-21	0.9400 USD
2022-09-14	0.9400 USD
2022-06-14	0.9000 USD
2022-03-24	0.9000 USD
2021-12-22	0.9000 USD
2021-09-14	0.9000 USD
2021-06-14	0.8600 USD
2021-03-24	0.8600 USD
2020-12-24	0.8600 USD
2020-09-14	0.8600 USD
2020-06-12	0.8400 USD
2020-03-24	0.8400 USD
2019-12-24	0.8400 USD
2019-09-13	0.8400 USD
2019-06-13	0.8000 USD
2019-03-22	0.8000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.